Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Housewares & Accessories Sector (CIX: MSECTOR312 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4398 4414 4336 4358 0 -31.90(-0.73%)
May 30, 2017 4383 4402 4374 4390 0 +12.71(+0.29%)
May 26, 2017 4352 4388 4344 4378 0 -6.72(-0.15%)
May 25, 2017 4362 4392 4350 4384 0 +37.43(+0.86%)
May 24, 2017 4347 4357 4306 4347 0 -2.44(-0.06%)
May 23, 2017 4314 4388 4313 4349 0 +3.59(+0.08%)
May 22, 2017 4371 4380 4332 4346 0 -0.82(-0.02%)
May 19, 2017 4276 4377 4251 4347 0 +74.91(+1.75%)
May 18, 2017 4290 4291 4214 4272 0 -23.95(-0.56%)
May 17, 2017 4369 4360 4290 4296 0 -74.05(-1.69%)
May 16, 2017 4364 4386 4349 4370 0 +5.82(+0.13%)
May 15, 2017 4345 4376 4342 4364 0 +24.16(+0.56%)
May 12, 2017 4401 4403 4331 4340 0 -63.09(-1.43%)
May 11, 2017 4365 4410 4342 4403 0 +31.32(+0.72%)
May 10, 2017 4350 4380 4323 4371 0 +16.05(+0.37%)
May 09, 2017 4314 4369 4264 4355 0 +80.44(+1.88%)
May 08, 2017 4215 4352 4186 4275 0 +451.56(+11.81%)
May 05, 2017 3791 3830 3779 3823 0 +44.35(+1.17%)
May 04, 2017 3754 3796 3724 3779 0 +30.14(+0.80%)
May 03, 2017 3793 3809 3729 3749 0 -41.86(-1.10%)
May 02, 2017 3789 3827 3770 3791 0 -3.67(-0.10%)
May 01, 2017 3891 3932 3763 3794 0 -141.50(-3.60%)
Apr 28, 2017 3998 4003 3918 3936 0 -76.45(-1.91%)
Apr 27, 2017 4048 4057 4006 4012 0 -33.64(-0.83%)
Apr 26, 2017 4012 4065 3994 4046 0 +43.50(+1.09%)
Apr 25, 2017 3975 4016 3962 4003 0 +42.00(+1.06%)
Apr 24, 2017 3939 3984 3939 3961 0 +53.80(+1.38%)
Apr 21, 2017 3877 3942 3865 3907 0 +20.00(+0.51%)
Apr 20, 2017 3835 3893 3797 3887 0 +67.65(+1.77%)
Apr 19, 2017 3834 3866 3800 3819 0 -0.15(-0.00%)
Apr 18, 2017 3822 3825 3795 3819 0 -15.81(-0.41%)
Apr 17, 2017 3800 3841 3797 3835 0 +36.78(+0.97%)
Apr 13, 2017 3805 3822 3794 3798 0 -12.22(-0.32%)
Apr 12, 2017 3815 3834 3795 3810 0 -9.24(-0.24%)
Apr 11, 2017 3859 3866 3811 3820 0 -39.64(-1.03%)
Apr 10, 2017 3819 3864 3806 3859 0 +45.05(+1.18%)
Apr 07, 2017 3806 3828 3796 3814 0 +9.41(+0.25%)
Apr 06, 2017 3780 3821 3775 3805 0 +16.90(+0.45%)
Apr 05, 2017 3814 3834 3769 3788 0 -24.02(-0.63%)
Apr 04, 2017 3874 3887 3802 3812 0 -64.20(-1.66%)
Apr 03, 2017 3890 3907 3844 3876 0 -15.48(-0.40%)
Mar 31, 2017 3898 3930 3889 3892 0 -14.87(-0.38%)
Mar 30, 2017 3926 3953 3896 3907 0 -30.26(-0.77%)
Mar 29, 2017 3930 3941 3899 3937 0 +2.56(+0.07%)
Mar 28, 2017 3932 3962 3896 3934 0 -0.69(-0.02%)
Mar 27, 2017 3914 3943 3873 3935 0 +3.02(+0.08%)
Mar 24, 2017 3950 3970 3922 3932 0 -17.20(-0.44%)
Mar 23, 2017 3951 3989 3923 3949 0 -17.02(-0.43%)
Mar 22, 2017 3995 4001 3938 3966 0 -31.77(-0.79%)
Mar 21, 2017 4030 4051 3990 3998 0 -7.21(-0.18%)
Mar 20, 2017 3998 4023 3981 4005 0 +13.07(+0.33%)
Mar 17, 2017 4013 4020 3980 3992 0 +0.21(+0.01%)
Mar 16, 2017 4038 4056 3957 3992 0 -45.66(-1.13%)
Mar 15, 2017 3961 4054 3960 4038 0 +83.09(+2.10%)
Mar 14, 2017 3991 4005 3951 3954 0 -46.77(-1.17%)
Mar 13, 2017 3993 4035 3962 4001 0 +1.07(+0.03%)
Mar 10, 2017 4014 4023 3958 4000 0 +18.98(+0.48%)
Mar 09, 2017 4002 4020 3959 3981 0 -25.62(-0.64%)
Mar 08, 2017 3982 4010 3949 4007 0 +17.32(+0.43%)
Mar 07, 2017 4011 4020 3977 3989 0 -36.18(-0.90%)
Mar 06, 2017 4033 4045 4018 4026 0 -29.57(-0.73%)
Mar 03, 2017 4052 4065 4032 4055 0 +0.21(+0.01%)
Mar 02, 2017 4085 4091 4049 4055 0 -21.87(-0.54%)
Mar 01, 2017 4062 4084 4036 4077 0 +47.28(+1.17%)
Feb 28, 2017 4068 4092 4029 4030 0 -38.94(-0.96%)
Feb 27, 2017 4007 4125 3997 4068 0 +67.81(+1.69%)
Feb 24, 2017 3847 4014 3827 4001 0 +136.28(+3.53%)
Feb 23, 2017 3882 3895 3845 3864 0 -21.46(-0.55%)
Feb 22, 2017 3819 3892 3817 3886 0 +61.57(+1.61%)
Feb 21, 2017 3847 3856 3809 3824 0 -11.76(-0.31%)
Feb 17, 2017 3836 3836 3836 3836 0 -18.65(-0.48%)
Feb 16, 2017 3891 3931 3851 3855 0 -32.38(-0.83%)
Feb 15, 2017 3904 3914 3874 3887 0 -21.26(-0.54%)
Feb 14, 2017 3857 3911 3854 3908 0 +39.06(+1.01%)
Feb 13, 2017 3882 3909 3828 3869 0 +4.49(+0.12%)
Feb 10, 2017 3814 3883 3777 3865 0 +54.45(+1.43%)
Feb 09, 2017 3797 3826 3768 3810 0 +13.35(+0.35%)
Feb 08, 2017 3770 3808 3730 3797 0 +52.26(+1.40%)
Feb 07, 2017 3657 3780 3652 3745 0 +104.49(+2.87%)
Feb 06, 2017 3699 3721 3576 3640 0 -216.06(-5.60%)
Feb 03, 2017 3921 3933 3849 3856 0 -74.33(-1.89%)
Feb 02, 2017 3898 3944 3871 3931 0 +28.97(+0.74%)
Feb 01, 2017 3891 3913 3857 3902 0 +8.73(+0.22%)
Jan 31, 2017 3787 3894 3780 3893 0 +84.66(+2.22%)
Jan 30, 2017 3795 3811 3747 3808 0 +10.97(+0.29%)
Jan 27, 2017 3809 3815 3761 3797 0 -18.22(-0.48%)
Jan 26, 2017 3858 3870 3801 3816 0 -47.75(-1.24%)
Jan 25, 2017 3898 3914 3848 3863 0 -19.88(-0.51%)
Jan 24, 2017 3832 3915 3819 3883 0 +64.13(+1.68%)
Jan 23, 2017 3778 3831 3760 3819 0 +26.76(+0.71%)
Jan 20, 2017 3809 3846 3776 3792 0 +8.71(+0.23%)
Jan 19, 2017 3919 3924 3771 3784 0 -131.54(-3.36%)
Jan 18, 2017 3929 3932 3874 3915 0 -13.55(-0.34%)
Jan 17, 2017 3852 3931 3838 3929 0 +56.72(+1.46%)
Jan 13, 2017 3872 3872 3872 3872 0 -10.51(-0.27%)
Jan 12, 2017 3845 3899 3836 3882 0 +18.85(+0.49%)
Jan 11, 2017 3861 3875 3841 3864 0 -6.50(-0.17%)
Jan 10, 2017 3880 3889 3850 3870 0 +2.43(+0.06%)
Jan 09, 2017 3847 3885 3834 3868 0 +4.90(+0.13%)
Jan 06, 2017 3846 3878 3808 3863 0 +13.59(+0.35%)
Jan 05, 2017 3815 3857 3803 3849 0 +12.98(+0.34%)
Jan 04, 2017 3714 3845 3712 3836 0 +128.41(+3.46%)
Jan 03, 2017 3716 3761 3693 3708 0 +20.88(+0.57%)
Dec 30, 2016 3687 3687 3687 3687 0 -54.23(-1.45%)
Dec 29, 2016 3743 3759 3714 3741 0 -6.46(-0.17%)
Dec 28, 2016 3778 3787 3740 3748 0 -9.13(-0.24%)
Dec 27, 2016 3760 3768 3736 3757 0 +9.09(+0.24%)
Dec 23, 2016 3748 3748 3748 3748 0 -11.56(-0.31%)
Dec 22, 2016 3810 3828 3757 3759 0 -52.02(-1.36%)
Dec 21, 2016 3789 3837 3782 3811 0 +44.57(+1.18%)
Dec 20, 2016 3783 3809 3754 3767 0 -9.46(-0.25%)
Dec 19, 2016 3811 3834 3756 3776 0 -37.30(-0.98%)
Dec 16, 2016 3854 3879 3793 3813 0 -40.90(-1.06%)
Dec 15, 2016 3842 3867 3796 3854 0 +2.45(+0.06%)
Dec 14, 2016 3910 3933 3845 3852 0 -53.85(-1.38%)
Dec 13, 2016 3934 3965 3885 3906 0 +66.42(+1.73%)
Dec 12, 2016 3778 3840 3741 3839 0 +79.32(+2.11%)
Dec 09, 2016 3727 3785 3721 3760 0 +31.10(+0.83%)
Dec 08, 2016 3763 3769 3689 3729 0 -36.48(-0.97%)
Dec 07, 2016 3756 3789 3651 3765 0 -4.40(-0.12%)
Dec 06, 2016 3767 3792 3758 3770 0 -1.23(-0.03%)
Dec 05, 2016 3790 3808 3760 3771 0 +2.81(+0.07%)
Dec 02, 2016 3748 3801 3742 3768 0 +19.64(+0.52%)
Dec 01, 2016 3863 3874 3732 3749 0 -125.40(-3.24%)
Nov 30, 2016 3917 3957 3830 3874 0 -37.27(-0.95%)
Nov 29, 2016 3923 3959 3897 3911 0 -8.93(-0.23%)
Nov 28, 2016 3959 3990 3914 3920 0 -70.47(-1.77%)
Nov 25, 2016 3971 4003 3959 3991 0 +24.28(+0.61%)
Nov 23, 2016 3966 3966 3966 3966 0 +4.29(+0.11%)
Nov 22, 2016 3935 3987 3932 3962 0 +42.73(+1.09%)
Nov 21, 2016 3863 3923 3860 3919 0 +67.04(+1.74%)
Nov 18, 2016 3916 3934 3827 3852 0 -64.06(-1.64%)
Nov 17, 2016 3881 3931 3857 3916 0 +48.67(+1.26%)
Nov 16, 2016 3872 3891 3845 3868 0 -9.72(-0.25%)
Nov 15, 2016 3851 3920 3837 3877 0 +43.94(+1.15%)
Nov 14, 2016 3922 3937 3787 3833 0 -75.36(-1.93%)
Nov 11, 2016 3910 3980 3888 3909 0 -12.67(-0.32%)
Nov 10, 2016 4109 4137 3900 3921 0 -155.56(-3.82%)
Nov 09, 2016 4046 4130 4027 4077 0 -64.83(-1.57%)
Nov 08, 2016 4085 4166 4064 4142 0 +102.24(+2.53%)
Nov 07, 2016 3960 4047 3960 4040 0 +133.40(+3.42%)
Nov 04, 2016 3916 3951 3901 3906 0 -5.67(-0.14%)
Nov 03, 2016 3925 3949 3895 3912 0 -2.84(-0.07%)
Nov 02, 2016 3957 3963 3915 3915 0 -42.11(-1.06%)
Nov 01, 2016 3990 4064 3913 3957 0 +11.15(+0.28%)
Oct 31, 2016 4080 4098 3932 3946 0 -111.59(-2.75%)
Oct 28, 2016 4030 4132 4008 4057 0 -64.21(-1.56%)
Oct 27, 2016 4186 4226 4107 4121 0 -53.66(-1.29%)
Oct 26, 2016 4228 4236 4172 4175 0 -62.18(-1.47%)
Oct 25, 2016 4285 4301 4228 4237 0 -68.85(-1.60%)
Oct 24, 2016 4337 4366 4297 4306 0 -0.83(-0.02%)
Oct 21, 2016 4277 4324 4264 4307 0 +2.82(+0.07%)
Oct 20, 2016 4319 4323 4272 4304 0 -11.73(-0.27%)
Oct 19, 2016 4336 4347 4296 4316 0 -5.87(-0.14%)
Oct 18, 2016 4340 4349 4288 4322 0 +21.28(+0.49%)
Oct 17, 2016 4287 4307 4264 4300 0 +14.14(+0.33%)
Oct 14, 2016 4302 4341 4284 4286 0 +10.93(+0.26%)
Oct 13, 2016 4178 4287 4144 4275 0 +55.71(+1.32%)
Oct 12, 2016 4160 4245 4128 4220 0 +91.83(+2.22%)
Oct 11, 2016 4203 4213 4120 4128 0 -81.79(-1.94%)
Oct 10, 2016 4286 4302 4207 4210 0 -46.02(-1.08%)
Oct 07, 2016 4256 4256 4233 4256 0 -33.60(-0.78%)
Oct 06, 2016 4308 4317 4254 4289 0 -20.61(-0.48%)
Oct 05, 2016 4268 4330 4249 4310 0 +77.19(+1.82%)
Oct 04, 2016 4285 4307 4222 4233 0 +21.95(+0.52%)
Sep 26, 2016 4236 4241 4207 4211 0 -50.38(-1.18%)
Sep 23, 2016 4304 4314 4260 4261 0 -31.55(-0.73%)
Sep 22, 2016 4336 4377 4251 4293 0 -9.45(-0.22%)
Sep 21, 2016 4246 4308 4223 4302 0 +71.98(+1.70%)
Sep 20, 2016 4228 4246 4205 4230 0 +37.71(+0.90%)
Sep 19, 2016 4220 4247 4175 4192 0 +12.83(+0.31%)
Sep 16, 2016 4138 4185 4109 4180 0 +13.39(+0.32%)
Sep 15, 2016 4099 4180 4098 4166 0 +63.32(+1.54%)
Sep 14, 2016 4088 4144 4080 4103 0 +30.41(+0.75%)
Sep 13, 2016 4109 4117 4027 4072 0 -71.58(-1.73%)
Sep 12, 2016 4119 4164 4112 4144 0 +10.23(+0.25%)
Sep 09, 2016 4257 4265 4134 4134 0 -169.73(-3.94%)
Sep 08, 2016 4380 4399 4290 4304 0 -94.55(-2.15%)
Sep 07, 2016 4408 4430 4351 4398 0 -32.19(-0.73%)
Sep 06, 2016 4400 4458 4380 4430 0 +38.23(+0.87%)
Sep 02, 2016 4392 4392 4392 4392 0 +28.43(+0.65%)
Sep 01, 2016 4333 4367 4301 4364 0 +10.99(+0.25%)
Aug 31, 2016 4382 4394 4333 4353 0 -38.08(-0.87%)
Aug 30, 2016 4414 4425 4381 4391 0 -29.00(-0.66%)
Aug 29, 2016 4401 4444 4393 4420 0 +2.73(+0.06%)
Aug 26, 2016 4418 4463 4380 4417 0 +14.48(+0.33%)
Aug 25, 2016 4390 4406 4366 4403 0 -10.59(-0.24%)
Aug 24, 2016 4442 4470 4388 4413 0 -51.21(-1.15%)
Aug 23, 2016 4454 4467 4433 4464 0 +49.41(+1.12%)
Aug 22, 2016 4404 4417 4380 4415 0 +4.13(+0.09%)
Aug 19, 2016 4408 4435 4397 4411 0 -16.44(-0.37%)
Aug 18, 2016 4436 4438 4396 4427 0 +4.45(+0.10%)
Aug 17, 2016 4456 4472 4396 4423 0 -36.79(-0.82%)
Aug 16, 2016 4490 4506 4438 4460 0 -39.28(-0.87%)
Aug 15, 2016 4507 4545 4492 4499 0 +0.95(+0.02%)
Aug 12, 2016 4451 4506 4445 4498 0 +34.30(+0.77%)
Aug 11, 2016 4449 4486 4444 4464 0 +22.72(+0.51%)
Aug 10, 2016 4453 4473 4422 4441 0 +1.86(+0.04%)
Aug 09, 2016 4452 4468 4426 4439 0 -3.30(-0.07%)
Aug 08, 2016 4442 4468 4396 4442 0 +29.62(+0.67%)
Aug 05, 2016 4384 4436 4374 4413 0 +41.03(+0.94%)
Aug 04, 2016 4390 4413 4368 4372 0 -18.67(-0.43%)
Aug 03, 2016 4392 4396 4354 4390 0 -24.12(-0.55%)
Aug 02, 2016 4425 4436 4355 4414 0 -13.42(-0.30%)
Aug 01, 2016 4312 4474 4298 4428 0 +125.56(+2.92%)
Jul 29, 2016 4253 4410 4250 4302 0 +245.60(+6.05%)
Jul 28, 2016 4035 4069 4007 4057 0 +16.70(+0.41%)
Jul 27, 2016 4075 4104 4026 4040 0 -33.03(-0.81%)
Jul 26, 2016 4036 4080 4028 4073 0 +46.76(+1.16%)
Jul 25, 2016 4009 4030 3981 4026 0 -1.56(-0.04%)
Jul 22, 2016 4008 4037 4001 4028 0 +29.64(+0.74%)
Jul 21, 2016 4006 4016 3984 3998 0 -18.00(-0.45%)
Jul 20, 2016 3968 4022 3952 4016 0 +64.47(+1.63%)
Jul 19, 2016 3956 3981 3899 3952 0 -22.19(-0.56%)
Jul 18, 2016 3999 4019 3957 3974 0 -32.64(-0.81%)
Jul 15, 2016 4016 4029 3995 4007 0 -2.23(-0.06%)
Jul 14, 2016 4052 4073 4002 4009 0 -20.17(-0.50%)
Jul 13, 2016 4054 4065 3999 4029 0 -25.41(-0.63%)
Jul 12, 2016 4036 4066 4019 4054 0 +59.07(+1.48%)
Jul 11, 2016 4022 4056 3992 3995 0 -20.76(-0.52%)
Jul 08, 2016 4016 4038 3954 4016 0 +62.33(+1.58%)
Jul 07, 2016 3959 3996 3917 3954 0 -2.97(-0.08%)
Jul 06, 2016 3957 3957 3957 3957 0 +12.15(+0.31%)
Jul 05, 2016 3979 4004 3903 3945 0 -64.32(-1.60%)
Jul 01, 2016 4009 4009 4009 4009 0 +16.93(+0.42%)
Jun 30, 2016 3936 4003 3912 3992 0 +59.21(+1.51%)
Jun 29, 2016 3908 3963 3907 3933 0 +71.32(+1.85%)
Jun 28, 2016 3759 3863 3748 3861 0 +151.07(+4.07%)
Jun 27, 2016 3777 3786 3690 3710 0 -120.85(-3.15%)
Jun 24, 2016 3879 3966 3810 3831 0 -241.37(-5.93%)
Jun 23, 2016 4035 4075 4032 4073 0 +73.61(+1.84%)
Jun 22, 2016 3998 4043 3986 3999 0 +4.05(+0.10%)
Jun 21, 2016 4024 4032 3971 3995 0 -7.58(-0.19%)
Jun 20, 2016 4022 4054 3994 4002 0 +19.71(+0.49%)
Jun 17, 2016 4009 4028 3974 3983 0 -27.76(-0.69%)
Jun 16, 2016 3975 4017 3942 4011 0 +20.79(+0.52%)
Jun 15, 2016 3978 4040 3946 3990 0 +32.32(+0.82%)
Jun 14, 2016 3919 3963 3898 3957 0 +28.71(+0.73%)
Jun 13, 2016 3926 3953 3905 3929 0 -15.89(-0.40%)
Jun 10, 2016 3997 4006 3943 3945 0 -83.28(-2.07%)
Jun 09, 2016 4003 4035 3985 4028 0 -2.76(-0.07%)
Jun 08, 2016 4035 4070 4012 4031 0 +10.71(+0.27%)
Jun 07, 2016 3967 4048 3966 4020 0 +65.59(+1.66%)
Jun 06, 2016 3950 3964 3938 3954 0 +8.42(+0.21%)
Jun 03, 2016 3940 3951 3863 3946 0 -3.28(-0.08%)
Jun 02, 2016 3939 3949 3913 3949 0 +7.32(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.